株価チャート
2015/09/25～2016/02/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2016 |
| 02/23 | 1,102 | 1,108 | 1,074 | 1,076 | -2.18% | 162,000 | 1054億1369万 | -6.03% | 11.9 | 0.59 |
| 02/22 | 1,086 | 1,110 | 1,086 | 1,100 | +0.36% | 115,000 | 1077億6492万 | -4.18% | 12.16 | 0.61 |
| 02/19 | 1,092 | 1,114 | 1,076 | 1,096 | -0.9% | 165,500 | 1073億7305万 | -4.7% | 12.12 | 0.61 |
| 02/18 | 1,118 | 1,120 | 1,106 | 1,106 | +1.65% | 149,000 | 1083億5273万 | -3.99% | 12.23 | 0.61 |
| 02/17 | 1,104 | 1,128 | 1,074 | 1,088 | -1.63% | 227,000 | 1065億8930万 | -5.8% | 12.03 | 0.6 |
| 02/16 | 1,094 | 1,134 | 1,088 | 1,106 | -0.54% | 215,000 | 1083億5273万 | -4.49% | 12.23 | 0.61 |
| 02/15 | 1,072 | 1,120 | 1,066 | 1,112 | +7.75% | 219,500 | 1089億4054万 | -4.22% | 12.29 | 0.61 |
| 02/12 | 1,046 | 1,076 | 1,024 | 1,032 | -6.18% | 307,500 | 1011億309万 | -11.34% | 11.41 | 0.57 |
| 02/10 | 1,152 | 1,158 | 1,084 | 1,100 | -4.35% | 136,500 | 1077億6492万 | -6.06% | 12.16 | 0.61 |
| 02/09 | 1,160 | 1,174 | 1,144 | 1,150 | -5.43% | 155,500 | 1126億6333万 | -2.29% | 12.71 | 0.64 |
| 02/08 | 1,178 | 1,226 | 1,178 | 1,216 | +3.23% | 141,500 | 1191億2922万 | +3.05% | 13.44 | 0.67 |
| 02/05 | 1,170 | 1,202 | 1,168 | 1,178 | -1.67% | 158,000 | 1154億644万 | -0.42% | 13.02 | 0.65 |
| 02/04 | 1,206 | 1,210 | 1,182 | 1,198 | -0.83% | 159,000 | 1173億6580万 | +0.84% | 13.25 | 0.66 |
| 02/03 | 1,216 | 1,222 | 1,192 | 1,208 | -1.31% | 169,000 | 1183億4548万 | +1.43% | 13.36 | 0.67 |
| 02/02 | 1,244 | 1,250 | 1,222 | 1,224 | -1.29% | 207,500 | 1199億1297万 | +2.51% | 13.53 | 0.68 |
| 02/01 | 1,240 | 1,248 | 1,230 | 1,240 | +0.98% | 145,000 | 1214億8046万 | +3.68% | 13.71 | 0.68 |
| 01/29 | 1,176 | 1,234 | 1,158 | 1,228 | +4.42% | 238,500 | 1203億484万 | +2.59% | 13.58 | 0.68 |
| 01/28 | 1,170 | 1,194 | 1,166 | 1,176 | -0.84% | 108,000 | 1152億1050万 | -1.92% | 13 | 0.65 |
| 01/27 | 1,162 | 1,190 | 1,162 | 1,186 | +4.77% | 249,000 | 1161億9018万 | -1.41% | 13.11 | 0.65 |
| 01/26 | 1,148 | 1,156 | 1,132 | 1,132 | -3.08% | 106,000 | 1108億9990万 | -6.21% | 12.52 | 0.63 |
| 01/25 | 1,186 | 1,186 | 1,160 | 1,168 | +1.04% | 188,000 | 1144億2675万 | -3.71% | 12.91 | 0.64 |
| 01/22 | 1,118 | 1,158 | 1,112 | 1,156 | +8.24% | 197,000 | 1132億5114万 | -4.93% | 12.78 | 0.64 |
| 01/21 | 1,100 | 1,136 | 1,066 | 1,068 | -3.44% | 171,000 | 1046億2994万 | -12.46% | 11.81 | 0.59 |
| 01/20 | 1,158 | 1,158 | 1,106 | 1,106 | -4.98% | 164,000 | 1083億5273万 | -10.01% | 12.23 | 0.61 |
| 01/19 | 1,142 | 1,170 | 1,142 | 1,164 | +1.22% | 144,500 | 1140億3488万 | -5.9% | 12.87 | 0.64 |
| 01/18 | 1,148 | 1,156 | 1,132 | 1,150 | -1.2% | 128,500 | 1126億6333万 | -7.41% | 12.71 | 0.64 |
| 01/15 | 1,180 | 1,186 | 1,158 | 1,164 | +1.04% | 154,000 | 1140億3488万 | -6.66% | 12.87 | 0.64 |
| 01/14 | 1,158 | 1,158 | 1,132 | 1,152 | -2.37% | 180,500 | 1128億5926万 | -8.06% | 12.74 | 0.64 |
| 01/13 | 1,158 | 1,182 | 1,156 | 1,180 | +2.97% | 189,000 | 1156億237万 | -6.2% | 13.05 | 0.65 |
| 01/12 | 1,170 | 1,186 | 1,142 | 1,146 | -3.7% | 212,000 | 1122億7146万 | -9.26% | 12.67 | 0.63 |
| 01/08 | 1,180 | 1,210 | 1,180 | 1,190 | -0.17% | 232,000 | 1165億8205万 | -6.37% | 13.16 | 0.66 |
| 01/07 | 1,194 | 1,212 | 1,184 | 1,192 | -1.49% | 242,000 | 1167億7799万 | -6.58% | 13.18 | 0.66 |
| 01/06 | 1,220 | 1,240 | 1,188 | 1,210 | -1.94% | 353,500 | 1185億4141万 | -5.54% | 13.38 | 0.67 |
| 01/05 | 1,228 | 1,252 | 1,228 | 1,234 | -0.64% | 94,500 | 1208億9265万 | -4.04% | 13.64 | 0.68 |
| 01/04 | 1,270 | 1,278 | 1,238 | 1,242 | -3.57% | 138,500 | 1216億7639万 | -3.65% | 13.73 | 0.69 |
| 2015 |
| 12/30 | 1,300 | 1,300 | 1,282 | 1,288 | -0.46% | 78,000 | 1261億8293万 | -0.31% | 14.24 | 0.71 |
| 12/29 | 1,290 | 1,298 | 1,278 | 1,294 | +0.47% | 95,500 | 1267億7074万 | 0% | 14.31 | 0.71 |
| 12/28 | 1,264 | 1,296 | 1,262 | 1,288 | +1.9% | 72,000 | 1261億8293万 | -0.62% | 14.24 | 0.71 |
| 12/25 | 1,270 | 1,280 | 1,260 | 1,264 | -0.47% | 103,500 | 1238億3169万 | -2.69% | 13.98 | 0.7 |
| 12/24 | 1,294 | 1,294 | 1,268 | 1,270 | -0.78% | 97,500 | 1244億1950万 | -2.46% | 14.04 | 0.7 |
| 12/22 | 1,256 | 1,290 | 1,256 | 1,280 | +0.79% | 134,000 | 1253億9918万 | -1.99% | 14.15 | 0.71 |
| 12/21 | 1,256 | 1,276 | 1,250 | 1,270 | -0.47% | 173,500 | 1244億1950万 | -2.98% | 14.04 | 0.7 |
| 12/18 | 1,298 | 1,318 | 1,274 | 1,276 | -1.54% | 265,500 | 1250億731万 | -2.67% | 14.11 | 0.7 |
| 12/17 | 1,284 | 1,306 | 1,284 | 1,296 | +2.37% | 185,500 | 1269億6667万 | -1.44% | 14.33 | 0.72 |
| 12/16 | 1,258 | 1,276 | 1,256 | 1,266 | +1.77% | 112,500 | 1240億2763万 | -3.8% | 14 | 0.7 |
| 12/15 | 1,286 | 1,294 | 1,244 | 1,244 | -2.66% | 140,500 | 1218億7233万 | -5.61% | 13.75 | 0.69 |
| 12/14 | 1,260 | 1,282 | 1,258 | 1,278 | -0.93% | 128,000 | 1252億325万 | -3.33% | 14.13 | 0.71 |
| 12/11 | 1,268 | 1,300 | 1,266 | 1,290 | +0.16% | 224,500 | 1263億7886万 | -2.49% | 14.26 | 0.71 |
| 12/10 | 1,304 | 1,316 | 1,286 | 1,288 | -0.31% | 204,000 | 1261億8293万 | -2.57% | 14.24 | 0.71 |
| 12/09 | 1,288 | 1,300 | 1,280 | 1,292 | 0% | 162,500 | 1265億7480万 | -2.12% | 14.28 | 0.71 |
| 12/08 | 1,294 | 1,302 | 1,286 | 1,292 | -0.31% | 147,000 | 1265億7480万 | -1.97% | 14.28 | 0.71 |
| 12/07 | 1,298 | 1,316 | 1,294 | 1,296 | +0.78% | 127,000 | 1269億6667万 | -1.67% | 14.33 | 0.72 |
| 12/04 | 1,296 | 1,304 | 1,282 | 1,286 | -2.13% | 206,000 | 1259億8699万 | -2.43% | 14.22 | 0.71 |
| 12/03 | 1,310 | 1,324 | 1,302 | 1,314 | -0.76% | 173,000 | 1287億3010万 | -0.3% | 14.53 | 0.73 |
| 12/02 | 1,326 | 1,330 | 1,316 | 1,324 | -0.15% | 134,000 | 1297億978万 | +0.53% | 14.64 | 0.73 |
| 12/01 | 1,314 | 1,346 | 1,314 | 1,326 | +1.22% | 165,500 | 1299億572万 | +0.68% | 14.66 | 0.73 |
| 11/30 | 1,320 | 1,324 | 1,306 | 1,310 | -1.5% | 222,000 | 1283億3823万 | -0.46% | 14.48 | 0.72 |
| 11/27 | 1,344 | 1,344 | 1,326 | 1,330 | +0.45% | 152,500 | 1302億9759万 | +1.22% | 14.7 | 0.73 |
| 11/26 | 1,320 | 1,336 | 1,318 | 1,324 | +0.15% | 220,500 | 1297億978万 | +0.99% | 14.64 | 0.73 |
| 11/25 | 1,326 | 1,336 | 1,312 | 1,322 | -0.75% | 250,500 | 1295億1384万 | +1.15% | 14.62 | 0.73 |
| 11/24 | 1,340 | 1,348 | 1,312 | 1,332 | -1.04% | 255,500 | 1304億9352万 | +2.23% | 14.73 | 0.74 |
| 11/20 | 1,374 | 1,374 | 1,338 | 1,346 | -1.17% | 228,500 | 1318億6508万 | +3.78% | 14.88 | 0.74 |
| 11/19 | 1,362 | 1,380 | 1,356 | 1,362 | +1.64% | 216,500 | 1334億3257万 | +5.58% | 15.06 | 0.75 |
| 11/18 | 1,358 | 1,374 | 1,338 | 1,340 | -2.05% | 371,500 | 1312億7727万 | +4.52% | 14.82 | 0.74 |
| 11/17 | 1,364 | 1,386 | 1,364 | 1,368 | +1.79% | 382,000 | 1340億2038万 | +7.21% | 15.13 | 0.76 |
| 11/16 | 1,318 | 1,356 | 1,312 | 1,344 | +1.05% | 252,000 | 1316億6914万 | +5.91% | 14.86 | 0.74 |
| 11/13 | 1,356 | 1,360 | 1,320 | 1,330 | -3.06% | 337,000 | 1302億9759万 | +5.47% | 14.7 | 0.73 |
| 11/12 | 1,348 | 1,374 | 1,342 | 1,372 | +2.69% | 361,500 | 1344億1225万 | +9.24% | 15.17 | 0.76 |
| 11/11 | 1,300 | 1,348 | 1,300 | 1,336 | +1.67% | 359,000 | 1308億8540万 | +6.88% | 14.77 | 0.74 |
| 11/10 | 1,318 | 1,330 | 1,302 | 1,314 | -1.35% | 181,500 | 1287億3010万 | +5.63% | 14.53 | 0.73 |
| 11/09 | 1,288 | 1,332 | 1,288 | 1,332 | +1.99% | 298,500 | 1304億9352万 | +7.51% | 14.73 | 0.74 |
| 11/06 | 1,278 | 1,324 | 1,278 | 1,306 | +3.49% | 365,000 | 1279億4635万 | +5.83% | 14.44 | 0.72 |
| 11/05 | 1,236 | 1,266 | 1,230 | 1,262 | +2.1% | 335,000 | 1236億3576万 | +2.85% | 13.95 | 0.7 |
| 11/04 | 1,270 | 1,270 | 1,236 | 1,236 | -0.8% | 245,000 | 1210億8859万 | +1.06% | 13.67 | 0.68 |
| 11/02 | 1,258 | 1,274 | 1,238 | 1,246 | -3.41% | 281,500 | 1220億6827万 | +1.96% | 13.78 | 0.69 |
| 10/30 | 1,282 | 1,304 | 1,278 | 1,290 | -0.31% | 254,500 | 1263億7886万 | +5.74% | 14.26 | 0.71 |
| 10/29 | 1,288 | 1,294 | 1,280 | 1,294 | +0.47% | 140,000 | 1267億7074万 | +6.59% | 14.31 | 0.71 |
| 10/28 | 1,298 | 1,298 | 1,272 | 1,288 | -0.62% | 175,000 | 1261億8293万 | +6.45% | 14.24 | 0.71 |
| 10/27 | 1,318 | 1,324 | 1,290 | 1,296 | -1.67% | 226,500 | 1269億6667万 | +7.37% | 14.33 | 0.72 |
| 10/26 | 1,320 | 1,324 | 1,312 | 1,318 | +1.54% | 265,500 | 1291億2197万 | +9.56% | 14.57 | 0.73 |
| 10/23 | 1,304 | 1,310 | 1,294 | 1,298 | +2.2% | 307,000 | 1271億6261万 | +8.26% | 14.35 | 0.72 |
| 10/22 | 1,258 | 1,286 | 1,258 | 1,270 | +0.95% | 397,500 | 1244億1950万 | +6.28% | 14.04 | 0.7 |
| 10/21 | 1,234 | 1,262 | 1,226 | 1,258 | +2.61% | 311,500 | 1232億4388万 | +5.45% | 13.91 | 0.69 |
| 10/20 | 1,224 | 1,232 | 1,212 | 1,226 | +0.99% | 200,000 | 1201億890万 | +2.94% | 13.56 | 0.68 |
| 10/19 | 1,190 | 1,222 | 1,184 | 1,214 | +2.53% | 453,500 | 1189億3329万 | +2.02% | 13.42 | 0.67 |
| 10/16 | 1,178 | 1,204 | 1,178 | 1,184 | +1.02% | 351,000 | 1159億9424万 | -0.17% | 13.09 | 0.65 |
| 10/15 | 1,154 | 1,184 | 1,152 | 1,172 | +0.86% | 431,500 | 1148億1863万 | -1.1% | 12.96 | 0.65 |
| 10/14 | 1,166 | 1,172 | 1,156 | 1,162 | -1.36% | 339,500 | 1138億3895万 | -1.94% | 12.85 | 0.64 |
| 10/13 | 1,196 | 1,198 | 1,176 | 1,178 | -1.17% | 373,000 | 1154億644万 | -0.67% | 13.02 | 0.65 |
| 10/09 | 1,176 | 1,196 | 1,170 | 1,192 | +2.58% | 461,500 | 1167億7799万 | +0.42% | 13.18 | 0.66 |
| 10/08 | 1,186 | 1,186 | 1,160 | 1,162 | -2.02% | 396,000 | 1138億3895万 | -2.11% | 12.85 | 0.64 |
| 10/07 | 1,204 | 1,212 | 1,174 | 1,186 | -3.1% | 490,500 | 1161億9018万 | -0.25% | 13.11 | 0.65 |
| 10/06 | 1,214 | 1,234 | 1,210 | 1,224 | +2% | 145,500 | 1199億1297万 | +2.68% | 13.53 | 0.68 |
| 10/05 | 1,192 | 1,210 | 1,174 | 1,200 | +1.52% | 208,500 | 1175億6173万 | +0.59% | 13.27 | 0.66 |
| 10/02 | 1,176 | 1,198 | 1,176 | 1,182 | -1.17% | 201,000 | 1157億9831万 | -1.01% | 13.07 | 0.65 |
| 10/01 | 1,152 | 1,200 | 1,152 | 1,196 | +3.82% | 180,000 | 1171億6986万 | +0.17% | 13.22 | 0.66 |
| 09/30 | 1,166 | 1,174 | 1,148 | 1,152 | 0% | 338,500 | 1128億5926万 | -3.84% | 12.74 | 0.64 |
| 09/29 | 1,194 | 1,194 | 1,152 | 1,152 | -4.95% | 239,000 | 1128億5926万 | -4.4% | 12.74 | 0.64 |
| 09/28 | 1,192 | 1,224 | 1,188 | 1,212 | +2.36% | 256,000 | 1187億3735万 | -0.16% | 13.4 | 0.67 |
| 09/25 | 1,156 | 1,184 | 1,156 | 1,184 | +2.96% | 158,500 | 1159億9424万 | -2.95% | 13.09 | 0.65 |
